クエストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,314 | 1,344 | 1,300 | 1,304 | -6 | -0.5% | 5,800 |
| 2024/10/03 | 1,310 | 1,318 | 1,299 | 1,310 | +10 | +0.8% | 3,700 |
| 2024/10/02 | 1,319 | 1,319 | 1,300 | 1,300 | -19 | -1.4% | 4,100 |
| 2024/10/01 | 1,322 | 1,332 | 1,313 | 1,319 | +1 | +0.1% | 2,200 |
| 2024/09/30 | 1,315 | 1,335 | 1,303 | 1,318 | -52 | -3.8% | 9,100 |
| 2024/09/27 | 1,372 | 1,372 | 1,330 | 1,370 | +25 | +1.9% | 8,600 |
| 2024/09/26 | 1,343 | 1,349 | 1,326 | 1,345 | +32 | +2.4% | 7,300 |
| 2024/09/25 | 1,320 | 1,320 | 1,295 | 1,313 | -18 | -1.4% | 25,500 |
| 2024/09/24 | 1,332 | 1,334 | 1,321 | 1,331 | +10 | +0.8% | 6,900 |
| 2024/09/20 | 1,339 | 1,339 | 1,321 | 1,321 | -3 | -0.2% | 6,300 |
| 2024/09/19 | 1,326 | 1,330 | 1,323 | 1,324 | +6 | +0.5% | 2,800 |
| 2024/09/18 | 1,345 | 1,345 | 1,315 | 1,318 | -10 | -0.8% | 5,700 |
| 2024/09/17 | 1,324 | 1,347 | 1,303 | 1,328 | +36 | +2.8% | 18,300 |
| 2024/09/13 | 1,298 | 1,313 | 1,270 | 1,292 | -9 | -0.7% | 3,900 |
| 2024/09/12 | 1,284 | 1,322 | 1,284 | 1,301 | +28 | +2.2% | 4,600 |
| 2024/09/11 | 1,295 | 1,295 | 1,273 | 1,273 | -17 | -1.3% | 3,000 |
| 2024/09/10 | 1,299 | 1,301 | 1,271 | 1,290 | +21 | +1.7% | 6,000 |
| 2024/09/09 | 1,239 | 1,272 | 1,223 | 1,269 | +25 | +2% | 5,100 |
| 2024/09/06 | 1,300 | 1,300 | 1,244 | 1,244 | -47 | -3.6% | 6,800 |
| 2024/09/05 | 1,273 | 1,336 | 1,273 | 1,291 | -3 | -0.2% | 7,800 |
| 2024/09/04 | 1,311 | 1,320 | 1,270 | 1,294 | -41 | -3.1% | 6,300 |
| 2024/09/03 | 1,359 | 1,365 | 1,335 | 1,335 | -18 | -1.3% | 4,500 |
| 2024/09/02 | 1,384 | 1,384 | 1,342 | 1,353 | -8 | -0.6% | 7,900 |
| 2024/08/30 | 1,352 | 1,368 | 1,352 | 1,361 | +11 | +0.8% | 3,100 |
| 2024/08/29 | 1,341 | 1,365 | 1,340 | 1,350 | +6 | +0.4% | 1,300 |
| 2024/08/28 | 1,341 | 1,349 | 1,333 | 1,344 | -15 | -1.1% | 3,200 |
| 2024/08/27 | 1,370 | 1,370 | 1,349 | 1,359 | -21 | -1.5% | 9,500 |
| 2024/08/26 | 1,382 | 1,391 | 1,366 | 1,380 | +8 | +0.6% | 21,500 |
| 2024/08/23 | 1,275 | 1,395 | 1,265 | 1,372 | +102 | +8% | 35,100 |
| 2024/08/22 | 1,267 | 1,270 | 1,261 | 1,270 | +6 | +0.5% | 2,400 |
| 2024/08/21 | 1,262 | 1,269 | 1,260 | 1,264 | -4 | -0.3% | 4,200 |
| 2024/08/20 | 1,256 | 1,271 | 1,254 | 1,268 | +5 | +0.4% | 9,400 |
| 2024/08/19 | 1,281 | 1,291 | 1,263 | 1,263 | -17 | -1.3% | 4,300 |
| 2024/08/16 | 1,299 | 1,305 | 1,267 | 1,280 | -5 | -0.4% | 5,100 |
| 2024/08/15 | 1,295 | 1,297 | 1,285 | 1,285 | -2 | -0.2% | 2,900 |
| 2024/08/14 | 1,299 | 1,300 | 1,252 | 1,287 | +5 | +0.4% | 4,300 |
| 2024/08/13 | 1,270 | 1,300 | 1,252 | 1,282 | +55 | +4.5% | 11,200 |
| 2024/08/09 | 1,237 | 1,250 | 1,227 | 1,227 | +15 | +1.2% | 9,000 |
| 2024/08/08 | 1,204 | 1,228 | 1,185 | 1,212 | -8 | -0.7% | 4,300 |
| 2024/08/07 | 1,184 | 1,230 | 1,184 | 1,220 | +30 | +2.5% | 9,200 |
| 2024/08/06 | 1,310 | 1,317 | 1,170 | 1,190 | +90 | +8.2% | 23,100 |
| 2024/08/05 | 1,180 | 1,230 | 1,085 | 1,100 | -170 | -13.4% | 22,100 |
| 2024/08/02 | 1,317 | 1,317 | 1,270 | 1,270 | -77 | -5.7% | 13,400 |
| 2024/08/01 | 1,353 | 1,353 | 1,314 | 1,347 | -7 | -0.5% | 6,000 |
| 2024/07/31 | 1,367 | 1,373 | 1,345 | 1,354 | -15 | -1.1% | 7,800 |
| 2024/07/30 | 1,393 | 1,393 | 1,354 | 1,369 | -24 | -1.7% | 1,800 |
| 2024/07/29 | 1,383 | 1,402 | 1,383 | 1,393 | +10 | +0.7% | 1,200 |
| 2024/07/26 | 1,395 | 1,395 | 1,381 | 1,383 | -14 | -1% | 1,800 |
| 2024/07/25 | 1,444 | 1,444 | 1,397 | 1,397 | -19 | -1.3% | 11,900 |
| 2024/07/24 | 1,424 | 1,430 | 1,395 | 1,416 | -8 | -0.6% | 6,300 |
151～
200
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「クエスト」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| クエスト | 138,400円 | +12.9% | +11.5% | 3.97% | 8.77倍 | 1.02倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| Ｉ Ｃ | 99,400円 | +3.2% | -2.9% | 3.42% | 16.95倍 | 1.20倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| アイサンテクノロ | 140,700円 | +15.8% | +30.3% | 1.78% | 19.40倍 | 1.19倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| インプレス | 20,300円 | - | - | - | - | 0.78倍 |
|
出版、ＩＴ双方に立脚、ネット関連出版の草分け。デジタルコンテンツ強化。傘下に山と渓谷社 |
| ニフティライフ | 116,900円 | +7.8% | +7.5% | 4.62% | 10.76倍 | 1.29倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
市場注目の銘柄
チャート関連のコラム
